Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemex S.A.B. DE C.V. ADR (NY: CX )

6.540 +0.040 (+0.62%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.209 8.294 8.186 8.225 2,679,261 -0.02(-0.19%)
Dec 30, 2010 8.255 8.301 8.225 8.240 3,531,531 -0.02(-0.28%)
Dec 29, 2010 8.171 8.344 8.156 8.263 5,955,564 +0.15(+1.89%)
Dec 28, 2010 8.133 8.194 8.094 8.109 3,408,455 -0.01(-0.09%)
Dec 27, 2010 8.109 8.179 8.079 8.117 3,057,875 -0.05(-0.56%)
Dec 23, 2010 8.263 8.294 8.109 8.163 5,030,364 -0.08(-0.93%)
Dec 22, 2010 8.217 8.386 8.217 8.240 9,056,621 -0.11(-1.29%)
Dec 21, 2010 7.925 8.409 7.925 8.348 19,677,828 +0.51(+6.57%)
Dec 20, 2010 7.749 7.933 7.718 7.833 9,400,188 +0.08(+1.09%)
Dec 17, 2010 7.733 7.787 7.687 7.749 5,027,658 +0.02(+0.20%)
Dec 16, 2010 7.664 7.756 7.633 7.733 5,935,457 +0.10(+1.31%)
Dec 15, 2010 7.664 7.795 7.557 7.633 9,601,060 -0.10(-1.29%)
Dec 14, 2010 7.679 7.833 7.633 7.733 8,746,571 +0.08(+1.10%)
Dec 13, 2010 7.587 7.726 7.572 7.649 9,918,359 +0.13(+1.74%)
Dec 10, 2010 7.587 7.603 7.511 7.518 6,578,230 -0.08(-1.01%)
Dec 09, 2010 7.610 7.649 7.503 7.595 4,459,233 +0.03(+0.41%)
Dec 08, 2010 7.610 7.687 7.518 7.564 9,539,221 -0.05(-0.61%)
Dec 07, 2010 7.695 7.749 7.587 7.610 10,823,118 +0.19(+2.59%)
Dec 06, 2010 7.441 7.603 7.349 7.418 9,338,110 -0.05(-0.62%)
Dec 03, 2010 7.280 7.472 7.249 7.464 8,746,079 +0.11(+1.46%)
Dec 02, 2010 6.988 7.391 6.988 7.357 14,897,437 +0.29(+4.13%)
Dec 01, 2010 7.096 7.119 7.004 7.065 9,612,251 +0.12(+1.77%)
Nov 30, 2010 6.896 7.042 6.865 6.942 5,412,281 -0.05(-0.66%)
Nov 29, 2010 6.919 7.050 6.888 6.988 6,025,156 +0.02(+0.33%)
Nov 26, 2010 7.065 7.134 6.965 6.965 5,793,974 -0.20(-2.79%)
Nov 24, 2010 7.042 7.165 7.165 7.165 9,283,285 +0.27(+3.90%)
Nov 23, 2010 6.988 7.011 6.873 6.896 8,545,498 -0.24(-3.34%)
Nov 22, 2010 7.103 7.173 7.027 7.134 6,075,440 +0.00(+0.00%)
Nov 19, 2010 7.050 7.165 7.004 7.134 4,549,587 +0.10(+1.42%)
Nov 18, 2010 7.011 7.134 6.996 7.034 7,289,641 +0.17(+2.46%)
Nov 17, 2010 6.865 7.004 6.842 6.865 7,065,341 +0.04(+0.56%)
Nov 16, 2010 6.919 7.004 6.819 6.827 10,836,410 -0.20(-2.84%)
Nov 15, 2010 7.134 7.234 7.011 7.027 6,205,285 -0.09(-1.29%)
Nov 12, 2010 7.257 7.372 7.080 7.119 13,642,927 -0.22(-2.93%)
Nov 11, 2010 7.257 7.365 7.203 7.334 8,768,859 +0.00(+0.00%)
Nov 10, 2010 7.319 7.372 7.150 7.334 8,725,869 +0.07(+0.95%)
Nov 09, 2010 7.464 7.626 7.203 7.265 9,517,327 -0.05(-0.63%)
Nov 08, 2010 7.319 7.526 7.295 7.311 9,438,698 -0.11(-1.45%)
Nov 05, 2010 7.372 7.549 7.349 7.418 13,107,758 +0.01(+0.10%)
Nov 04, 2010 7.142 7.441 7.127 7.411 25,865,730 +0.35(+4.89%)
Nov 03, 2010 7.011 7.080 6.919 7.065 12,816,843 +0.05(+0.66%)
Nov 02, 2010 6.704 7.065 6.650 7.019 20,271,114 +0.38(+5.79%)
Nov 01, 2010 6.743 6.804 6.581 6.635 8,770,039 -0.10(-1.48%)
Oct 29, 2010 6.727 6.827 6.704 6.735 6,857,564 -0.05(-0.79%)
Oct 28, 2010 6.750 6.804 6.650 6.789 10,773,414 +0.10(+1.49%)
Oct 27, 2010 6.574 6.696 6.489 6.689 15,042,409 +0.42(+6.74%)
Oct 25, 2010 6.336 6.443 6.251 6.266 11,649,583 -0.02(-0.37%)
Oct 22, 2010 6.236 6.305 6.190 6.289 6,569,669 +0.10(+1.61%)
Oct 21, 2010 6.213 6.351 6.090 6.190 12,153,080 +0.01(+0.12%)
Oct 20, 2010 5.952 6.243 5.952 6.182 16,971,380 +0.26(+4.41%)
Oct 19, 2010 5.913 6.082 5.867 5.921 13,592,108 -0.05(-0.77%)
Oct 18, 2010 6.036 6.051 5.913 5.967 15,344,978 -0.11(-1.77%)
Oct 15, 2010 6.243 6.243 6.028 6.074 19,447,286 -0.13(-2.10%)
Oct 14, 2010 6.259 6.305 6.182 6.205 9,304,312 -0.05(-0.86%)
Oct 13, 2010 6.305 6.374 6.228 6.259 19,823,390 +0.00(+0.00%)
Oct 12, 2010 6.228 6.297 6.159 6.259 10,888,821 +0.05(+0.87%)
Oct 11, 2010 6.205 6.320 6.144 6.205 19,664,124 -0.23(-3.58%)
Oct 08, 2010 6.435 6.451 6.266 6.435 6,516,683 +0.08(+1.33%)
Oct 07, 2010 6.558 6.558 6.326 6.351 13,834,914 -0.17(-2.59%)
Oct 06, 2010 6.497 6.551 6.458 6.520 6,526,173 +0.00(+0.00%)
Oct 05, 2010 6.474 6.558 6.412 6.520 1,302 +0.14(+2.17%)
Oct 04, 2010 6.528 6.566 6.366 6.382 16,619,658 -0.24(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.